Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.04 | 11.29 | 9.891 | 10.19 | 1,033,173 | -0.87(-7.87%) |
Mar 30, 2020 | 12.05 | 12.68 | 10.64 | 11.06 | 904,949 | -0.38(-3.32%) |
Mar 27, 2020 | 10.94 | 12.91 | 10.75 | 11.44 | 1,365,900 | -0.89(-7.22%) |
Mar 26, 2020 | 12.23 | 14.16 | 11.57 | 12.33 | 2,773,029 | +0.84(+7.31%) |
Mar 25, 2020 | 10.76 | 12.57 | 10.47 | 11.49 | 2,434,301 | +1.71(+17.48%) |
Mar 24, 2020 | 8.410 | 10.45 | 8.410 | 9.780 | 1,985,247 | +1.87(+23.64%) |
Mar 23, 2020 | 7.950 | 8.380 | 7.010 | 7.910 | 1,419,069 | +0.17(+2.20%) |
Mar 20, 2020 | 8.300 | 10.57 | 7.300 | 7.740 | 2,058,900 | +0.67(+9.48%) |
Mar 19, 2020 | 5.870 | 7.830 | 5.300 | 7.070 | 2,540,140 | +1.06(+17.64%) |
Mar 18, 2020 | 7.410 | 7.940 | 5.370 | 6.010 | 2,281,860 | -3.45(-36.47%) |
Mar 17, 2020 | 9.350 | 9.670 | 7.100 | 9.460 | 2,826,389 | -0.31(-3.17%) |
Mar 16, 2020 | 12.50 | 12.57 | 9.190 | 9.770 | 2,556,801 | -5.75(-37.05%) |
Mar 13, 2020 | 15.69 | 15.78 | 12.84 | 15.52 | 2,418,900 | +3.10(+24.96%) |
Mar 12, 2020 | 14.64 | 16.58 | 11.90 | 12.42 | 3,591,035 | -6.75(-35.21%) |
Mar 11, 2020 | 22.26 | 22.59 | 18.04 | 19.17 | 1,456,890 | -3.98(-17.19%) |
Mar 10, 2020 | 22.00 | 23.26 | 20.85 | 23.15 | 911,141 | +3.09(+15.40%) |
Mar 09, 2020 | 21.71 | 22.56 | 17.92 | 20.06 | 1,228,695 | -4.60(-18.65%) |
Mar 06, 2020 | 23.01 | 25.75 | 22.86 | 24.66 | 1,649,300 | -0.23(-0.92%) |
Mar 05, 2020 | 27.42 | 27.50 | 24.51 | 24.89 | 1,507,799 | -4.37(-14.94%) |
Mar 04, 2020 | 29.70 | 30.41 | 28.60 | 29.26 | 1,271,740 | +0.11(+0.38%) |
Mar 03, 2020 | 30.06 | 31.10 | 28.99 | 29.15 | 1,135,967 | -0.90(-3.00%) |
Mar 02, 2020 | 30.31 | 30.43 | 29.51 | 30.05 | 1,257,226 | +0.55(+1.86%) |
Feb 28, 2020 | 28.62 | 29.97 | 28.34 | 29.50 | 1,189,300 | -0.81(-2.67%) |
Feb 27, 2020 | 30.33 | 32.35 | 29.77 | 30.31 | 1,462,206 | -2.24(-6.88%) |
Feb 26, 2020 | 34.68 | 34.89 | 32.27 | 32.55 | 1,667,905 | -2.45(-7.00%) |
Feb 25, 2020 | 36.07 | 36.23 | 34.93 | 35.00 | 401,675 | -1.07(-2.97%) |
Feb 24, 2020 | 36.05 | 36.62 | 35.41 | 36.07 | 409,676 | -1.76(-4.65%) |
Feb 21, 2020 | 37.55 | 38.39 | 37.47 | 37.83 | 533,900 | -0.67(-1.74%) |
Feb 20, 2020 | 39.17 | 39.20 | 38.20 | 38.50 | 481,970 | -1.32(-3.31%) |
Feb 19, 2020 | 39.95 | 40.27 | 39.49 | 39.82 | 238,917 | +0.25(+0.63%) |
Feb 18, 2020 | 40.53 | 40.53 | 39.33 | 39.57 | 329,120 | -1.95(-4.70%) |
Feb 14, 2020 | 41.04 | 41.64 | 41.02 | 41.52 | 237,600 | +1.06(+2.62%) |
Feb 13, 2020 | 40.39 | 40.87 | 40.22 | 40.46 | 180,422 | -0.44(-1.08%) |
Feb 12, 2020 | 40.92 | 41.75 | 40.60 | 40.90 | 336,964 | +0.61(+1.51%) |
Feb 11, 2020 | 40.23 | 40.75 | 39.84 | 40.29 | 431,746 | +1.12(+2.86%) |
Feb 10, 2020 | 39.00 | 39.40 | 38.39 | 39.17 | 557,303 | -0.14(-0.36%) |
Feb 07, 2020 | 40.70 | 40.95 | 39.21 | 39.31 | 602,200 | -2.01(-4.86%) |
Feb 06, 2020 | 43.22 | 43.24 | 41.20 | 41.32 | 410,926 | -2.11(-4.86%) |
Feb 05, 2020 | 43.72 | 43.75 | 43.18 | 43.43 | 200,104 | +0.62(+1.45%) |
Feb 04, 2020 | 42.88 | 43.30 | 42.62 | 42.81 | 169,146 | +0.07(+0.16%) |
Feb 03, 2020 | 42.14 | 43.30 | 42.08 | 42.74 | 226,466 | +1.24(+2.99%) |
Jan 31, 2020 | 41.16 | 41.68 | 40.88 | 41.50 | 422,300 | -0.53(-1.26%) |
Jan 30, 2020 | 40.45 | 42.15 | 40.45 | 42.03 | 555,709 | -0.28(-0.66%) |
Jan 29, 2020 | 43.75 | 43.91 | 42.10 | 42.31 | 297,881 | -1.99(-4.49%) |
Jan 28, 2020 | 43.46 | 44.55 | 41.75 | 44.30 | 580,471 | +3.55(+8.71%) |
Jan 27, 2020 | 40.93 | 41.60 | 40.24 | 40.75 | 486,890 | -1.85(-4.34%) |
Jan 24, 2020 | 43.76 | 44.11 | 42.44 | 42.60 | 368,000 | -1.23(-2.81%) |
Jan 23, 2020 | 42.00 | 44.01 | 41.85 | 43.83 | 325,770 | +1.11(+2.60%) |
Jan 22, 2020 | 43.53 | 43.65 | 41.93 | 42.72 | 411,030 | -0.10(-0.23%) |
Jan 21, 2020 | 43.49 | 43.58 | 42.61 | 42.82 | 349,163 | -1.20(-2.73%) |
Jan 17, 2020 | 43.24 | 44.06 | 42.92 | 44.02 | 291,200 | +1.69(+3.99%) |
Jan 16, 2020 | 43.04 | 43.32 | 42.28 | 42.33 | 332,081 | -0.03(-0.07%) |
Jan 15, 2020 | 42.58 | 42.70 | 42.11 | 42.36 | 152,478 | -0.30(-0.70%) |
Jan 14, 2020 | 42.38 | 43.00 | 42.06 | 42.66 | 411,258 | +0.66(+1.57%) |
Jan 13, 2020 | 41.87 | 42.20 | 41.76 | 42.00 | 573,244 | +0.08(+0.19%) |
Jan 10, 2020 | 42.61 | 42.68 | 41.66 | 41.92 | 276,900 | +0.08(+0.19%) |
Jan 09, 2020 | 42.43 | 42.79 | 41.77 | 41.84 | 320,125 | -0.20(-0.48%) |
Jan 08, 2020 | 41.56 | 42.63 | 41.30 | 42.04 | 633,794 | +0.34(+0.82%) |
Jan 07, 2020 | 40.74 | 42.07 | 40.50 | 41.70 | 556,486 | +1.25(+3.09%) |
Jan 06, 2020 | 40.47 | 41.04 | 40.23 | 40.45 | 431,172 | -1.59(-3.78%) |
Jan 03, 2020 | 42.59 | 43.03 | 42.00 | 42.04 | 431,100 | -1.55(-3.56%) |
Jan 02, 2020 | 43.61 | 44.08 | 43.15 | 43.59 | 532,318 | +0.79(+1.85%) |
Dec 31, 2019 | 43.10 | 43.63 | 42.31 | 42.80 | 140,500 | -0.52(-1.20%) |
Dec 30, 2019 | 42.98 | 43.80 | 42.74 | 43.32 | 262,840 | +0.69(+1.62%) |
Dec 27, 2019 | 42.31 | 42.63 | 41.90 | 42.63 | 637,100 | +0.39(+0.92%) |
Dec 26, 2019 | 42.52 | 42.63 | 42.08 | 42.24 | 717,168 | +0.08(+0.19%) |
Dec 24, 2019 | 42.32 | 42.50 | 42.01 | 42.16 | 58,000 | -0.17(-0.40%) |
Dec 23, 2019 | 41.94 | 42.65 | 41.70 | 42.33 | 176,756 | +0.77(+1.85%) |
Dec 20, 2019 | 41.77 | 42.19 | 41.27 | 41.56 | 430,900 | -0.93(-2.19%) |
Dec 19, 2019 | 41.80 | 42.77 | 41.80 | 42.49 | 531,304 | +0.05(+0.12%) |
Dec 18, 2019 | 42.26 | 42.82 | 41.99 | 42.44 | 286,618 | +0.63(+1.51%) |
Dec 17, 2019 | 41.95 | 42.15 | 41.61 | 41.81 | 305,217 | -0.28(-0.67%) |
Dec 16, 2019 | 42.28 | 42.28 | 41.78 | 42.09 | 374,497 | +0.64(+1.54%) |
Dec 13, 2019 | 41.00 | 41.59 | 40.70 | 41.45 | 400,900 | +1.19(+2.96%) |
Dec 12, 2019 | 39.51 | 40.51 | 39.51 | 40.26 | 193,606 | +0.55(+1.39%) |
Dec 11, 2019 | 39.40 | 39.88 | 39.00 | 39.71 | 389,438 | +1.18(+3.06%) |
Dec 10, 2019 | 38.48 | 38.60 | 37.88 | 38.53 | 400,065 | -0.94(-2.38%) |
Dec 09, 2019 | 39.64 | 39.91 | 39.20 | 39.47 | 262,852 | +0.32(+0.82%) |
Dec 06, 2019 | 38.72 | 39.68 | 37.92 | 39.15 | 994,900 | +0.95(+2.49%) |
Dec 05, 2019 | 37.94 | 38.65 | 37.86 | 38.20 | 420,269 | +0.40(+1.06%) |
Dec 04, 2019 | 38.59 | 38.60 | 37.76 | 37.80 | 270,643 | -0.40(-1.05%) |
Dec 03, 2019 | 37.66 | 38.20 | 37.40 | 38.20 | 378,887 | +0.65(+1.73%) |
Dec 02, 2019 | 37.43 | 37.71 | 37.31 | 37.55 | 305,174 | +0.31(+0.83%) |
Nov 29, 2019 | 37.36 | 37.81 | 36.86 | 37.24 | 230,700 | +1.38(+3.85%) |
Nov 27, 2019 | 35.87 | 36.14 | 35.45 | 35.86 | 324,000 | -0.42(-1.16%) |
Nov 26, 2019 | 36.27 | 37.28 | 35.35 | 36.28 | 796,730 | -1.99(-5.20%) |
Nov 25, 2019 | 38.25 | 38.69 | 38.09 | 38.27 | 407,943 | -0.63(-1.62%) |
Nov 22, 2019 | 37.93 | 38.93 | 37.81 | 38.90 | 708,000 | +1.61(+4.32%) |
Nov 21, 2019 | 36.78 | 37.34 | 36.31 | 37.29 | 556,472 | +1.07(+2.95%) |
Nov 20, 2019 | 35.97 | 36.31 | 35.90 | 36.22 | 230,507 | +0.23(+0.64%) |
Nov 19, 2019 | 36.20 | 36.25 | 35.57 | 35.99 | 238,697 | -0.22(-0.61%) |
Nov 18, 2019 | 36.99 | 37.14 | 36.09 | 36.21 | 798,487 | -0.93(-2.50%) |
Nov 15, 2019 | 35.93 | 37.28 | 35.92 | 37.14 | 547,600 | +1.24(+3.45%) |
Nov 14, 2019 | 35.22 | 36.08 | 35.12 | 35.90 | 661,727 | +1.33(+3.85%) |
Nov 13, 2019 | 34.76 | 34.97 | 34.15 | 34.57 | 374,272 | -0.44(-1.26%) |
Nov 12, 2019 | 35.61 | 35.91 | 34.95 | 35.01 | 529,420 | -1.53(-4.19%) |
Nov 11, 2019 | 35.93 | 36.71 | 35.76 | 36.54 | 571,758 | +0.41(+1.13%) |
Nov 08, 2019 | 37.30 | 37.55 | 35.75 | 36.13 | 792,700 | -2.09(-5.47%) |
Nov 07, 2019 | 37.87 | 38.71 | 37.13 | 38.22 | 661,567 | -0.05(-0.13%) |
Nov 06, 2019 | 39.02 | 39.20 | 38.04 | 38.27 | 282,677 | -1.66(-4.16%) |
Nov 05, 2019 | 40.12 | 40.17 | 39.31 | 39.93 | 364,556 | -0.14(-0.35%) |
Nov 04, 2019 | 40.49 | 40.55 | 39.67 | 40.07 | 217,540 | -0.07(-0.17%) |
Nov 01, 2019 | 39.25 | 40.29 | 39.21 | 40.14 | 466,300 | +1.16(+2.98%) |
Oct 31, 2019 | 39.89 | 39.89 | 38.70 | 38.98 | 355,757 | -0.98(-2.45%) |
Oct 30, 2019 | 39.56 | 40.12 | 39.14 | 39.96 | 403,031 | +0.00(+0.00%) |
Oct 29, 2019 | 39.40 | 39.98 | 39.37 | 39.96 | 347,801 | +0.24(+0.60%) |
Oct 28, 2019 | 39.66 | 40.16 | 39.38 | 39.72 | 577,639 | +0.72(+1.85%) |
Oct 25, 2019 | 39.29 | 40.11 | 38.91 | 39.00 | 562,600 | -0.18(-0.46%) |
Oct 24, 2019 | 39.00 | 39.62 | 38.72 | 39.18 | 382,554 | +0.48(+1.24%) |
Oct 23, 2019 | 38.43 | 39.22 | 38.43 | 38.70 | 389,284 | -0.29(-0.74%) |
Oct 22, 2019 | 37.29 | 39.04 | 37.26 | 38.99 | 939,352 | +2.03(+5.49%) |
Oct 21, 2019 | 36.80 | 37.16 | 36.55 | 36.96 | 280,366 | -0.13(-0.35%) |
Oct 18, 2019 | 36.67 | 37.21 | 36.51 | 37.09 | 342,000 | +0.31(+0.84%) |
Oct 17, 2019 | 37.68 | 37.72 | 36.72 | 36.78 | 441,863 | -0.04(-0.11%) |
Oct 16, 2019 | 36.24 | 36.91 | 36.00 | 36.82 | 368,000 | +0.07(+0.19%) |
Oct 15, 2019 | 37.03 | 37.31 | 36.74 | 36.75 | 285,615 | -0.47(-1.26%) |
Oct 14, 2019 | 36.74 | 37.38 | 36.74 | 37.22 | 269,051 | +0.38(+1.03%) |
Oct 11, 2019 | 36.33 | 37.15 | 36.23 | 36.84 | 492,300 | +0.78(+2.16%) |
Oct 10, 2019 | 35.80 | 36.30 | 35.67 | 36.06 | 403,440 | -0.12(-0.33%) |
Oct 09, 2019 | 37.31 | 37.32 | 36.10 | 36.18 | 516,605 | -0.47(-1.28%) |
Oct 08, 2019 | 37.25 | 37.85 | 36.59 | 36.65 | 713,408 | -0.32(-0.87%) |
Oct 07, 2019 | 37.70 | 37.87 | 36.78 | 36.97 | 248,836 | -0.81(-2.14%) |
Oct 04, 2019 | 36.60 | 37.86 | 36.34 | 37.78 | 613,700 | +1.35(+3.71%) |
Oct 03, 2019 | 35.01 | 36.86 | 34.64 | 36.43 | 944,056 | +1.66(+4.77%) |
Oct 02, 2019 | 34.65 | 34.83 | 33.75 | 34.77 | 672,622 | -0.46(-1.31%) |
Oct 01, 2019 | 35.91 | 35.91 | 34.79 | 35.23 | 386,654 | -0.59(-1.65%) |
Sep 30, 2019 | 35.73 | 36.01 | 35.32 | 35.82 | 381,058 | +0.13(+0.36%) |
Sep 27, 2019 | 35.09 | 35.91 | 35.09 | 35.69 | 408,600 | -0.25(-0.70%) |
Sep 26, 2019 | 35.35 | 35.98 | 34.98 | 35.94 | 408,933 | +1.06(+3.04%) |
Sep 25, 2019 | 33.66 | 35.11 | 33.65 | 34.88 | 314,335 | +0.79(+2.32%) |
Sep 24, 2019 | 34.81 | 34.85 | 33.85 | 34.09 | 297,467 | -0.43(-1.25%) |
Sep 23, 2019 | 34.59 | 34.68 | 34.34 | 34.52 | 314,604 | -0.43(-1.23%) |
Sep 20, 2019 | 35.26 | 35.32 | 34.52 | 34.95 | 617,900 | -0.58(-1.63%) |
Sep 19, 2019 | 36.05 | 36.35 | 35.45 | 35.53 | 355,494 | -0.43(-1.20%) |
Sep 18, 2019 | 35.39 | 36.01 | 34.99 | 35.96 | 522,565 | +0.20(+0.56%) |
Sep 17, 2019 | 35.11 | 36.03 | 34.81 | 35.76 | 783,259 | +1.37(+3.98%) |
Sep 16, 2019 | 36.07 | 36.14 | 34.11 | 34.39 | 2,433,044 | -2.93(-7.85%) |
Sep 13, 2019 | 38.75 | 38.84 | 37.24 | 37.32 | 288,200 | -1.05(-2.74%) |
Sep 12, 2019 | 37.39 | 38.81 | 36.87 | 38.37 | 562,166 | +1.98(+5.44%) |
Sep 11, 2019 | 35.94 | 36.92 | 35.87 | 36.39 | 875,092 | +1.31(+3.73%) |
Sep 10, 2019 | 34.79 | 35.10 | 34.33 | 35.08 | 209,688 | +0.06(+0.17%) |
Sep 09, 2019 | 36.09 | 36.58 | 34.82 | 35.02 | 622,914 | -1.11(-3.07%) |
Sep 06, 2019 | 36.99 | 37.49 | 36.06 | 36.13 | 581,400 | +0.14(+0.39%) |
Sep 05, 2019 | 35.36 | 36.14 | 35.34 | 35.99 | 468,857 | +1.63(+4.74%) |
Sep 04, 2019 | 33.76 | 34.43 | 33.42 | 34.36 | 290,603 | +1.18(+3.56%) |
Sep 03, 2019 | 34.12 | 34.69 | 32.81 | 33.18 | 954,381 | -1.94(-5.52%) |
Aug 30, 2019 | 35.65 | 35.99 | 34.53 | 35.12 | 1,035,300 | -0.05(-0.14%) |
Aug 29, 2019 | 33.54 | 35.30 | 32.70 | 35.17 | 1,036,802 | +1.84(+5.52%) |
Aug 28, 2019 | 33.05 | 33.70 | 32.85 | 33.33 | 721,105 | +0.31(+0.94%) |
Aug 27, 2019 | 33.64 | 33.93 | 32.31 | 33.02 | 854,768 | -0.37(-1.11%) |
Aug 26, 2019 | 34.56 | 34.79 | 33.19 | 33.39 | 475,308 | -0.86(-2.51%) |
Aug 23, 2019 | 35.15 | 35.80 | 33.96 | 34.25 | 587,400 | -1.64(-4.57%) |
Aug 22, 2019 | 37.21 | 37.27 | 35.82 | 35.89 | 359,428 | -1.66(-4.42%) |
Aug 21, 2019 | 37.13 | 37.72 | 36.90 | 37.55 | 369,521 | +0.88(+2.40%) |
Aug 20, 2019 | 35.99 | 37.06 | 35.60 | 36.67 | 407,125 | +0.14(+0.38%) |
Aug 19, 2019 | 38.48 | 38.48 | 36.06 | 36.53 | 316,883 | -1.11(-2.95%) |
Aug 16, 2019 | 38.12 | 38.39 | 37.28 | 37.64 | 578,700 | -0.10(-0.26%) |
Aug 15, 2019 | 38.09 | 38.53 | 37.02 | 37.74 | 353,182 | -0.24(-0.63%) |
Aug 14, 2019 | 39.58 | 40.02 | 37.64 | 37.98 | 722,669 | -2.73(-6.71%) |
Aug 13, 2019 | 40.07 | 41.72 | 39.23 | 40.71 | 524,339 | -0.21(-0.51%) |
Aug 12, 2019 | 39.26 | 41.19 | 38.54 | 40.92 | 547,941 | -1.01(-2.41%) |
Aug 09, 2019 | 42.65 | 43.14 | 41.64 | 41.93 | 398,600 | +0.27(+0.65%) |
Aug 08, 2019 | 41.27 | 41.74 | 40.87 | 41.66 | 530,429 | +1.62(+4.05%) |
Aug 07, 2019 | 39.59 | 40.13 | 38.59 | 40.04 | 356,501 | -0.03(-0.07%) |
Aug 06, 2019 | 39.81 | 40.35 | 39.42 | 40.07 | 171,097 | +0.96(+2.45%) |
Aug 05, 2019 | 39.77 | 39.98 | 38.35 | 39.11 | 328,261 | -2.14(-5.19%) |
Aug 02, 2019 | 41.44 | 41.77 | 40.38 | 41.25 | 364,300 | -0.41(-0.98%) |
Aug 01, 2019 | 40.66 | 42.41 | 40.60 | 41.66 | 609,270 | +0.96(+2.36%) |
Jul 31, 2019 | 42.22 | 42.44 | 40.07 | 40.70 | 419,143 | -1.08(-2.58%) |
Jul 30, 2019 | 41.75 | 42.31 | 41.30 | 41.78 | 408,141 | -0.16(-0.38%) |
Jul 29, 2019 | 40.64 | 41.96 | 40.44 | 41.94 | 390,063 | +1.02(+2.49%) |
Jul 26, 2019 | 40.57 | 41.26 | 40.07 | 40.92 | 613,600 | +1.92(+4.92%) |
Jul 25, 2019 | 38.94 | 39.12 | 37.89 | 39.00 | 475,477 | -0.32(-0.81%) |
Jul 24, 2019 | 39.29 | 39.71 | 39.04 | 39.32 | 378,598 | +0.61(+1.58%) |
Jul 23, 2019 | 40.02 | 40.03 | 38.63 | 38.71 | 601,952 | -1.30(-3.25%) |
Jul 22, 2019 | 39.71 | 40.39 | 39.53 | 40.01 | 250,493 | +0.49(+1.24%) |
Jul 19, 2019 | 39.83 | 40.26 | 39.36 | 39.52 | 270,700 | -0.45(-1.13%) |
Jul 18, 2019 | 39.35 | 40.15 | 39.33 | 39.97 | 247,233 | +0.47(+1.19%) |
Jul 17, 2019 | 39.74 | 39.80 | 38.94 | 39.50 | 410,659 | -0.22(-0.55%) |
Jul 16, 2019 | 39.22 | 39.79 | 39.20 | 39.72 | 442,105 | +0.26(+0.66%) |
Jul 15, 2019 | 39.07 | 40.05 | 38.95 | 39.46 | 451,532 | +0.32(+0.82%) |
Jul 12, 2019 | 39.68 | 39.97 | 38.94 | 39.14 | 311,400 | -0.43(-1.09%) |
Jul 11, 2019 | 39.50 | 39.72 | 38.46 | 39.57 | 593,017 | -0.30(-0.75%) |
Jul 10, 2019 | 39.08 | 40.66 | 38.95 | 39.87 | 1,190,659 | +1.37(+3.56%) |
Jul 09, 2019 | 37.89 | 38.65 | 37.80 | 38.50 | 334,621 | +0.23(+0.60%) |
Jul 08, 2019 | 38.46 | 38.96 | 38.10 | 38.27 | 732,468 | +0.22(+0.58%) |
Jul 05, 2019 | 36.33 | 38.30 | 35.64 | 38.05 | 1,888,700 | +4.20(+12.41%) |
Jul 03, 2019 | 33.75 | 34.22 | 33.52 | 33.85 | 669,100 | +1.00(+3.04%) |
Jul 02, 2019 | 32.85 | 33.26 | 32.32 | 32.85 | 471,696 | -0.15(-0.45%) |
Jul 01, 2019 | 34.00 | 34.12 | 32.69 | 33.00 | 419,089 | -0.44(-1.32%) |
Jun 28, 2019 | 33.50 | 33.73 | 33.17 | 33.44 | 429,300 | +0.48(+1.46%) |
Jun 27, 2019 | 32.64 | 33.26 | 32.16 | 32.96 | 956,092 | +0.00(+0.00%) |
Jun 26, 2019 | 33.88 | 33.92 | 32.35 | 32.96 | 615,628 | -0.02(-0.06%) |
Jun 25, 2019 | 33.93 | 33.93 | 32.71 | 32.98 | 669,851 | -1.27(-3.71%) |
Jun 24, 2019 | 34.65 | 34.75 | 33.92 | 34.25 | 530,532 | -0.07(-0.20%) |
Jun 21, 2019 | 35.27 | 35.42 | 34.15 | 34.32 | 878,700 | -1.38(-3.87%) |
Jun 20, 2019 | 35.62 | 36.08 | 35.42 | 35.70 | 287,680 | +0.54(+1.54%) |
Jun 19, 2019 | 34.80 | 35.45 | 34.59 | 35.16 | 327,527 | +0.16(+0.46%) |
Jun 18, 2019 | 34.31 | 35.60 | 34.13 | 35.00 | 531,266 | +0.75(+2.19%) |
Jun 17, 2019 | 33.77 | 34.30 | 33.41 | 34.25 | 399,632 | +0.71(+2.12%) |
Jun 14, 2019 | 34.02 | 34.41 | 33.18 | 33.54 | 725,300 | -0.72(-2.10%) |
Jun 13, 2019 | 34.34 | 34.65 | 34.03 | 34.26 | 354,176 | +0.30(+0.88%) |
Jun 12, 2019 | 33.54 | 34.57 | 33.54 | 33.96 | 428,066 | +0.16(+0.47%) |
Jun 11, 2019 | 34.08 | 34.22 | 32.66 | 33.80 | 775,972 | -0.07(-0.21%) |
Jun 10, 2019 | 33.27 | 33.95 | 32.90 | 33.87 | 551,542 | +0.37(+1.10%) |
Jun 07, 2019 | 32.87 | 33.94 | 32.84 | 33.50 | 873,800 | +0.65(+1.98%) |
Jun 06, 2019 | 32.22 | 32.91 | 31.77 | 32.85 | 1,347,538 | +1.67(+5.36%) |
Jun 05, 2019 | 31.36 | 32.05 | 30.87 | 31.18 | 618,027 | +0.29(+0.94%) |
Jun 04, 2019 | 30.79 | 31.07 | 30.62 | 30.89 | 661,763 | +0.47(+1.55%) |
Jun 03, 2019 | 30.27 | 30.74 | 29.83 | 30.42 | 1,104,496 | +0.65(+2.18%) |
May 31, 2019 | 29.33 | 30.31 | 29.30 | 29.77 | 683,500 | +0.29(+0.98%) |
May 30, 2019 | 28.87 | 30.26 | 28.87 | 29.48 | 728,677 | +0.80(+2.79%) |
May 29, 2019 | 28.80 | 29.13 | 28.37 | 28.68 | 887,090 | +0.45(+1.59%) |
May 28, 2019 | 27.00 | 28.58 | 26.79 | 28.23 | 829,445 | +1.85(+7.01%) |
May 24, 2019 | 26.17 | 26.61 | 26.10 | 26.38 | 257,200 | +0.41(+1.58%) |
May 23, 2019 | 25.77 | 26.98 | 25.59 | 25.97 | 277,783 | -0.43(-1.63%) |
May 22, 2019 | 26.46 | 26.50 | 25.79 | 26.40 | 415,669 | +0.55(+2.13%) |
May 21, 2019 | 24.94 | 26.14 | 24.90 | 25.85 | 470,334 | +1.50(+6.16%) |
May 20, 2019 | 23.93 | 24.49 | 23.51 | 24.35 | 524,779 | +0.41(+1.71%) |
May 17, 2019 | 23.75 | 24.75 | 23.70 | 23.94 | 832,400 | -0.91(-3.66%) |
May 16, 2019 | 25.32 | 25.38 | 24.61 | 24.85 | 861,922 | -1.01(-3.91%) |
May 15, 2019 | 25.15 | 25.94 | 24.91 | 25.86 | 590,512 | -0.53(-2.01%) |
May 14, 2019 | 27.40 | 27.40 | 26.26 | 26.39 | 588,237 | -1.14(-4.14%) |
May 13, 2019 | 27.96 | 27.99 | 27.07 | 27.53 | 476,556 | -1.40(-4.84%) |
May 10, 2019 | 29.00 | 29.13 | 28.10 | 28.93 | 469,100 | +0.38(+1.33%) |
May 09, 2019 | 27.71 | 28.68 | 27.36 | 28.55 | 513,741 | +0.30(+1.06%) |
May 08, 2019 | 27.55 | 28.54 | 27.47 | 28.25 | 731,862 | +1.80(+6.81%) |
May 07, 2019 | 25.86 | 26.54 | 25.30 | 26.45 | 495,947 | -0.15(-0.56%) |
May 06, 2019 | 26.81 | 27.26 | 26.55 | 26.60 | 478,372 | -0.54(-1.99%) |
May 03, 2019 | 26.79 | 27.52 | 26.61 | 27.14 | 762,700 | +0.99(+3.79%) |
May 02, 2019 | 25.65 | 26.19 | 25.56 | 26.15 | 293,747 | +0.50(+1.95%) |
May 01, 2019 | 25.98 | 26.20 | 25.58 | 25.65 | 466,640 | -0.31(-1.19%) |
Apr 30, 2019 | 25.55 | 26.10 | 25.34 | 25.96 | 398,084 | +0.43(+1.68%) |
Apr 29, 2019 | 25.79 | 25.95 | 25.50 | 25.53 | 456,009 | +0.08(+0.31%) |
Apr 26, 2019 | 25.25 | 25.84 | 25.13 | 25.45 | 319,300 | +0.32(+1.27%) |
Apr 25, 2019 | 25.20 | 25.59 | 24.81 | 25.13 | 635,176 | -0.11(-0.44%) |
Apr 24, 2019 | 25.70 | 25.91 | 24.91 | 25.24 | 499,202 | -0.82(-3.15%) |
Apr 23, 2019 | 26.02 | 26.48 | 25.85 | 26.06 | 665,065 | +0.29(+1.13%) |
Apr 22, 2019 | 25.67 | 26.05 | 25.31 | 25.77 | 687,270 | -0.11(-0.43%) |
Apr 18, 2019 | 24.60 | 26.23 | 24.28 | 25.88 | 1,080,700 | +1.70(+7.03%) |
Apr 17, 2019 | 25.40 | 25.55 | 23.74 | 24.18 | 915,873 | -1.22(-4.80%) |
Apr 16, 2019 | 25.40 | 25.60 | 25.24 | 25.40 | 511,761 | -0.05(-0.20%) |
Apr 15, 2019 | 25.87 | 25.95 | 25.33 | 25.45 | 606,064 | -0.54(-2.08%) |
Apr 12, 2019 | 26.80 | 27.24 | 25.66 | 25.99 | 526,500 | -1.11(-4.10%) |
Apr 11, 2019 | 27.77 | 27.86 | 27.06 | 27.10 | 741,707 | -1.00(-3.56%) |
Apr 10, 2019 | 28.38 | 28.43 | 27.94 | 28.10 | 456,212 | +0.32(+1.15%) |
Apr 09, 2019 | 27.67 | 28.09 | 27.27 | 27.78 | 833,568 | -0.38(-1.35%) |
Apr 08, 2019 | 28.76 | 28.76 | 28.07 | 28.16 | 465,319 | -0.87(-3.00%) |
Apr 05, 2019 | 29.54 | 29.65 | 29.01 | 29.03 | 296,400 | -1.04(-3.46%) |
Apr 04, 2019 | 30.00 | 30.30 | 29.60 | 30.07 | 551,158 | -0.22(-0.73%) |
Apr 03, 2019 | 29.58 | 30.58 | 29.55 | 30.29 | 963,685 | +0.31(+1.03%) |
Apr 02, 2019 | 29.95 | 30.05 | 29.56 | 29.98 | 226,183 | -0.03(-0.10%) |